Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zhaobangji Properties Holdings Limited (1660) Historical Prices

HK:1660 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.190.190.180.190.19-1.59%112,0000.01
Oct 29, 20260.200.200.190.190.19-1.56%904,0000.10
Oct 28, 20260.190.210.180.190.19+1.05%18,544,0002.09
Oct 27, 20260.190.200.190.190.19-3.55%232,0000.03
Oct 26, 20260.200.200.200.200.20+3.14%112,0000.01
Oct 23, 20260.190.190.190.190.19+0.00%584,0000.07
Oct 22, 20260.190.200.190.190.19-1.55%336,0000.04
Oct 21, 20260.200.200.190.190.19+2.11%1,664,0000.18
Oct 20, 20260.190.200.180.190.19-3.55%5,952,0000.67
Oct 19, 20260.200.210.200.200.20+0.00%00.00
Oct 16, 20260.200.210.200.200.20+0.51%89,776,00011.92
Oct 15, 20260.200.200.170.200.20-1.51%1,720,0000.23
Oct 14, 20260.200.200.190.200.20-0.50%00.00
Oct 13, 20260.210.210.200.200.20+1.52%78,728,00010.47
Oct 12, 20260.190.200.190.200.20-0.51%54,512,0008.16
Oct 09, 20260.200.200.180.200.20+1.02%2,504,0000.37
Oct 08, 20260.210.210.190.200.20+0.00%83,496,00015.45
Oct 07, 20260.190.200.190.200.20-0.51%176,0000.03
Oct 06, 20260.210.210.190.200.20-1.01%3,040,0000.56
Oct 05, 20260.190.200.190.200.20-0.50%64,0000.01
Oct 02, 20260.200.200.190.200.20+0.00%00.00
Oct 01, 20260.200.210.190.200.20+0.00%00.00
Sep 30, 20260.210.210.190.200.20+0.00%3,840,0000.67
Sep 29, 20260.200.210.200.200.20-2.44%24,0000.00
Sep 28, 20260.220.220.200.210.21-3.76%1,120,0000.19
Sep 25, 20260.210.210.210.210.21+1.91%80,0000.01
Sep 24, 20260.220.220.200.210.21-3.24%3,368,0000.57
Sep 23, 20260.220.220.210.220.22+1.89%176,0000.03
Sep 22, 20260.220.220.200.210.21-0.47%1,032,0000.17
Sep 21, 20260.210.220.210.210.21+1.43%48,0000.01
Sep 18, 20260.210.210.210.210.21+0.48%1,152,0000.19
Sep 17, 20260.190.210.190.210.21-0.48%3,960,0000.64
Sep 16, 20260.200.210.200.210.21+5.00%7,960,0001.30
Sep 15, 20260.190.200.190.200.20+0.00%65,856,00012.68
Sep 14, 20260.200.200.200.200.20+0.00%1,904,0000.36
Sep 11, 20260.200.200.200.200.20+2.04%1,144,0000.21
Sep 10, 20260.200.200.200.200.20+2.08%24,0000.00
Sep 09, 20260.200.200.190.190.19+1.05%2,040,0000.25
Sep 08, 20260.200.200.190.190.19-2.56%128,0000.02
Sep 07, 20260.200.200.190.200.20+1.04%272,0000.03
Sep 04, 20260.190.200.180.190.19+3.21%5,448,0000.65
Sep 03, 20260.200.200.180.190.19-1.58%5,832,0000.70
Sep 02, 20260.190.190.180.190.19+1.06%4,752,0000.56
Sep 01, 20260.200.200.170.190.19+3.30%1,272,0000.15
Aug 31, 20260.200.200.180.180.18-7.14%1,384,0000.16
Aug 28, 20260.200.200.200.200.20-4.85%32,0000.00
Aug 27, 20260.220.220.210.210.21-0.96%56,0000.01
Aug 26, 20260.220.220.210.210.21-1.42%784,0000.08
Aug 25, 20260.230.230.210.210.21-4.09%40,0000.00
Aug 24, 20260.220.220.210.220.22-2.65%5,984,0000.61